China Petrochemical Development Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10.400	10.400	10.250	10.350	10.350	6,856,891
2023-02-07	10.250	10.350	10.250	10.350	10.350	8,736,111
2023-02-06	10.250	10.350	10.200	10.250	10.250	5,273,953
2023-02-03	10.250	10.300	10.150	10.250	10.250	5,877,938
2023-02-02	10.300	10.300	10.150	10.250	10.250	7,644,908
2023-02-01	10.200	10.250	10.150	10.200	10.200	10,316,990
2023-01-31	10.100	10.200	10.050	10.100	10.100	9,799,303
2023-01-30	10.000	10.100	9.990	10.050	10.050	9,057,325
2023-01-17	9.910	9.960	9.900	9.940	9.940	3,498,798
2023-01-16	9.930	9.950	9.890	9.910	9.910	4,650,471
2023-01-13	9.990	10.000	9.910	9.920	9.920	4,110,548
2023-01-12	10.050	10.100	9.950	9.960	9.960	5,059,754
2023-01-11	10.100	10.150	10.000	10.000	10.000	4,180,416
2023-01-10	10.050	10.150	10.000	10.100	10.100	7,933,319
2023-01-09	10.000	10.050	9.980	10.000	10.000	7,411,254
2023-01-06	9.970	10.000	9.920	9.930	9.930	3,132,889
2023-01-05	9.980	10.050	9.910	9.910	9.910	6,190,372
2023-01-04	9.910	10.050	9.910	9.930	9.930	4,712,123
2023-01-03	9.900	9.950	9.850	9.900	9.900	3,396,407
2022-12-30	9.930	9.950	9.860	9.880	9.880	3,320,406
2022-12-29	9.850	9.910	9.830	9.870	9.870	3,464,798
2022-12-28	10.000	10.050	9.900	9.900	9.900	4,485,161
2022-12-27	10.100	10.100	9.990	10.000	10.000	4,495,273
2022-12-26	9.900	10.150	9.900	10.000	10.000	7,755,090
2022-12-23	9.850	9.920	9.800	9.860	9.860	4,927,552
2022-12-22	9.810	10.050	9.810	9.960	9.960	6,246,089
2022-12-21	9.750	9.870	9.720	9.720	9.720	4,910,317
2022-12-20	9.960	10.000	9.720	9.730	9.730	9,880,807
2022-12-19	10.000	10.050	9.960	9.960	9.960	6,665,921
2022-12-16	10.000	10.050	9.970	10.000	10.000	7,256,414
2022-12-15	10.050	10.200	10.050	10.100	10.100	7,875,927
2022-12-14	10.100	10.100	10.000	10.050	10.050	6,126,681
2022-12-13	10.100	10.100	10.000	10.000	10.000	7,939,559
2022-12-12	10.150	10.150	10.000	10.000	10.000	4,409,781
2022-12-09	10.050	10.250	10.000	10.100	10.100	11,622,135
2022-12-08	10.050	10.100	9.960	9.990	9.990	6,205,013
2022-12-07	10.100	10.200	10.000	10.050	10.050	8,628,484
2022-12-06	10.250	10.350	10.100	10.100	10.100	8,098,567
2022-12-05	10.350	10.400	10.200	10.250	10.250	8,513,587
2022-12-02	10.250	10.400	10.200	10.250	10.250	7,926,658
2022-12-01	10.550	10.650	10.150	10.150	10.150	24,086,883
2022-11-30	10.300	10.800	10.250	10.400	10.400	46,116,035
2022-11-29	10.000	10.400	9.930	10.250	10.250	18,960,197
2022-11-28	9.950	9.990	9.810	9.970	9.970	7,355,093
2022-11-25	9.900	9.960	9.890	9.910	9.910	6,962,595
2022-11-24	9.900	9.980	9.860	9.890	9.890	6,299,102
2022-11-23	9.860	9.880	9.810	9.860	9.860	4,104,923
2022-11-22	9.760	9.850	9.710	9.820	9.820	4,157,243
2022-11-21	9.800	9.800	9.740	9.750	9.750	2,455,706
2022-11-18	9.850	9.910	9.770	9.780	9.780	5,496,998
2022-11-17	9.720	9.900	9.720	9.860	9.860	6,971,629
2022-11-16	9.920	9.940	9.710	9.720	9.720	7,781,178
2022-11-15	9.800	9.900	9.750	9.890	9.890	7,834,606
2022-11-14	9.750	9.840	9.720	9.800	9.800	8,097,774
2022-11-11	9.870	9.910	9.700	9.700	9.700	8,641,495
2022-11-10	9.670	9.750	9.630	9.750	9.750	4,833,240
2022-11-09	9.740	9.740	9.660	9.720	9.720	8,690,821
2022-11-08	9.510	9.640	9.510	9.640	9.640	5,954,142
2022-11-07	9.590	9.660	9.590	9.640	9.640	5,188,313
2022-11-04	9.450	9.560	9.450	9.560	9.560	4,537,999

← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-27	0.4000 TWD
2020-08-11	0.3000 TWD
2019-06-27	0.5250 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.